牧野フライス製作所(6135)の株価時系列情報
牧野フライス製作所(6135)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 648 | 648 | 630 | 647 | 13,000 |
1998/12/29 | 629 | 639 | 627 | 638 | 94,000 |
1998/12/28 | 632 | 632 | 620 | 629 | 35,000 |
1998/12/25 | 640 | 640 | 625 | 631 | 177,000 |
1998/12/24 | 620 | 630 | 620 | 630 | 135,000 |
1998/12/22 | 618 | 626 | 617 | 624 | 99,000 |
1998/12/21 | 620 | 620 | 611 | 611 | 58,000 |
1998/12/18 | 630 | 632 | 624 | 625 | 99,000 |
1998/12/17 | 628 | 628 | 625 | 628 | 54,000 |
1998/12/16 | 629 | 630 | 625 | 628 | 157,000 |
1998/12/15 | 617 | 631 | 617 | 622 | 324,000 |
1998/12/14 | 619 | 625 | 615 | 617 | 434,000 |
1998/12/11 | 687 | 687 | 640 | 658 | 313,000 |
1998/12/10 | 700 | 701 | 686 | 687 | 90,000 |
1998/12/09 | 710 | 710 | 705 | 706 | 37,000 |
1998/12/08 | 713 | 718 | 710 | 715 | 51,000 |
1998/12/07 | 700 | 718 | 700 | 718 | 24,000 |
1998/12/04 | 715 | 719 | 700 | 719 | 160,000 |
1998/12/03 | 716 | 721 | 700 | 710 | 74,000 |
1998/12/02 | 731 | 731 | 720 | 726 | 74,000 |
1998/12/01 | 720 | 744 | 715 | 739 | 177,000 |
1998/11/30 | 727 | 727 | 720 | 723 | 68,000 |
1998/11/27 | 744 | 750 | 730 | 732 | 104,000 |
1998/11/26 | 714 | 750 | 710 | 745 | 156,000 |
1998/11/25 | 710 | 715 | 702 | 715 | 93,000 |
1998/11/24 | 695 | 714 | 692 | 707 | 299,000 |
1998/11/20 | 688 | 692 | 681 | 685 | 175,000 |
1998/11/19 | 683 | 687 | 679 | 680 | 97,000 |
1998/11/18 | 675 | 685 | 670 | 681 | 55,000 |
1998/11/17 | 675 | 681 | 666 | 675 | 144,000 |
1998/11/16 | 685 | 690 | 675 | 675 | 113,000 |
1998/11/13 | 670 | 683 | 670 | 683 | 106,000 |
1998/11/12 | 675 | 680 | 666 | 670 | 146,000 |
1998/11/11 | 678 | 683 | 672 | 683 | 137,000 |
1998/11/10 | 659 | 678 | 659 | 674 | 387,000 |
1998/11/09 | 650 | 658 | 642 | 649 | 239,000 |
1998/11/06 | 650 | 650 | 640 | 646 | 96,000 |
1998/11/05 | 653 | 655 | 640 | 648 | 279,000 |
1998/11/04 | 624 | 644 | 624 | 644 | 243,000 |
1998/11/02 | 618 | 618 | 610 | 614 | 78,000 |
1998/10/30 | 602 | 619 | 602 | 605 | 95,000 |
1998/10/29 | 605 | 606 | 595 | 606 | 91,000 |
1998/10/28 | 604 | 604 | 591 | 595 | 144,000 |
1998/10/27 | 610 | 615 | 598 | 599 | 213,000 |
1998/10/26 | 615 | 625 | 612 | 614 | 105,000 |
1998/10/23 | 640 | 640 | 609 | 615 | 236,000 |
1998/10/22 | 694 | 694 | 640 | 640 | 175,000 |
1998/10/21 | 631 | 640 | 620 | 634 | 201,000 |
1998/10/20 | 575 | 606 | 573 | 601 | 586,000 |
1998/10/19 | 593 | 599 | 552 | 570 | 477,000 |
1998/10/16 | 600 | 605 | 580 | 589 | 303,000 |
1998/10/15 | 640 | 645 | 600 | 600 | 234,000 |
1998/10/14 | 623 | 650 | 623 | 635 | 186,000 |
1998/10/13 | 681 | 683 | 628 | 628 | 352,000 |
1998/10/12 | 660 | 683 | 660 | 679 | 113,000 |
1998/10/09 | 713 | 720 | 690 | 690 | 123,000 |
1998/10/08 | 741 | 741 | 716 | 717 | 171,000 |
1998/10/07 | 713 | 730 | 713 | 721 | 308,000 |
1998/10/06 | 742 | 752 | 727 | 729 | 127,000 |
1998/10/05 | 750 | 750 | 741 | 749 | 109,000 |
1998/10/02 | 750 | 761 | 750 | 750 | 221,000 |
1998/10/01 | 788 | 795 | 758 | 759 | 202,000 |
1998/09/30 | 765 | 796 | 765 | 790 | 104,000 |
1998/09/29 | 770 | 776 | 766 | 768 | 87,000 |
1998/09/28 | 761 | 775 | 761 | 770 | 59,000 |
1998/09/25 | 782 | 790 | 762 | 762 | 175,000 |
1998/09/24 | 785 | 800 | 780 | 780 | 76,000 |
1998/09/22 | 780 | 790 | 780 | 785 | 126,000 |
1998/09/21 | 792 | 798 | 780 | 783 | 34,000 |
1998/09/18 | 780 | 800 | 780 | 800 | 128,000 |
1998/09/17 | 801 | 801 | 782 | 783 | 24,000 |
1998/09/16 | 815 | 824 | 795 | 801 | 25,000 |
1998/09/14 | 810 | 815 | 798 | 815 | 59,000 |
1998/09/11 | 830 | 830 | 781 | 800 | 97,000 |
1998/09/10 | 821 | 824 | 818 | 820 | 186,000 |
1998/09/09 | 820 | 828 | 817 | 820 | 193,000 |
1998/09/08 | 809 | 819 | 809 | 818 | 104,000 |
1998/09/07 | 800 | 820 | 790 | 810 | 73,000 |
1998/09/04 | 810 | 810 | 799 | 800 | 340,000 |
1998/09/03 | 815 | 816 | 811 | 813 | 10,000 |
1998/09/02 | 821 | 825 | 811 | 823 | 114,000 |
1998/09/01 | 820 | 828 | 811 | 821 | 332,000 |
1998/08/31 | 825 | 830 | 821 | 830 | 102,000 |
1998/08/28 | 845 | 845 | 800 | 825 | 354,000 |
1998/08/27 | 852 | 859 | 851 | 855 | 208,000 |
1998/08/26 | 859 | 859 | 854 | 859 | 77,000 |
1998/08/25 | 860 | 860 | 852 | 853 | 104,000 |
1998/08/24 | 852 | 865 | 851 | 860 | 113,000 |
1998/08/21 | 880 | 880 | 861 | 862 | 121,000 |
1998/08/20 | 879 | 879 | 860 | 875 | 111,000 |
1998/08/19 | 870 | 880 | 870 | 874 | 356,000 |
1998/08/18 | 860 | 864 | 859 | 860 | 95,000 |
1998/08/17 | 886 | 886 | 851 | 857 | 195,000 |
1998/08/14 | 876 | 881 | 870 | 870 | 80,000 |
1998/08/13 | 881 | 890 | 873 | 873 | 55,000 |
1998/08/12 | 878 | 896 | 878 | 881 | 157,000 |
1998/08/11 | 906 | 907 | 878 | 878 | 145,000 |
1998/08/10 | 912 | 915 | 905 | 907 | 135,000 |
1998/08/07 | 910 | 919 | 908 | 908 | 166,000 |
1998/08/06 | 920 | 920 | 908 | 910 | 141,000 |
1998/08/05 | 915 | 927 | 915 | 920 | 251,000 |
1998/08/04 | 922 | 930 | 914 | 918 | 277,000 |
1998/08/03 | 930 | 937 | 930 | 934 | 247,000 |
1998/07/31 | 947 | 955 | 943 | 950 | 422,000 |
1998/07/30 | 945 | 948 | 941 | 945 | 260,000 |
1998/07/29 | 945 | 945 | 931 | 935 | 174,000 |
1998/07/28 | 950 | 950 | 940 | 945 | 155,000 |
1998/07/27 | 957 | 957 | 948 | 948 | 187,000 |
1998/07/24 | 970 | 970 | 960 | 960 | 46,000 |
1998/07/23 | 955 | 972 | 955 | 970 | 277,000 |
1998/07/22 | 966 | 980 | 965 | 965 | 171,000 |
1998/07/21 | 980 | 980 | 979 | 980 | 104,000 |
1998/07/17 | 980 | 982 | 980 | 982 | 167,000 |
1998/07/16 | 983 | 983 | 975 | 980 | 152,000 |
1998/07/15 | 980 | 985 | 979 | 983 | 475,000 |
1998/07/14 | 969 | 982 | 969 | 978 | 131,000 |
1998/07/13 | 954 | 966 | 954 | 960 | 63,000 |
1998/07/10 | 953 | 968 | 953 | 955 | 59,000 |
1998/07/09 | 969 | 969 | 955 | 955 | 105,000 |
1998/07/08 | 980 | 983 | 970 | 970 | 150,000 |
1998/07/07 | 970 | 990 | 970 | 983 | 254,000 |
1998/07/06 | 965 | 975 | 965 | 975 | 144,000 |
1998/07/03 | 969 | 971 | 950 | 965 | 139,000 |
1998/07/02 | 983 | 989 | 961 | 961 | 337,000 |
1998/07/01 | 977 | 980 | 967 | 980 | 260,000 |
1998/06/30 | 968 | 977 | 968 | 977 | 299,000 |
1998/06/29 | 963 | 978 | 953 | 968 | 166,000 |
1998/06/26 | 956 | 963 | 950 | 955 | 219,000 |
1998/06/25 | 960 | 965 | 960 | 960 | 168,000 |
1998/06/24 | 951 | 960 | 951 | 955 | 235,000 |
1998/06/23 | 949 | 965 | 948 | 957 | 271,000 |
1998/06/22 | 969 | 969 | 952 | 959 | 188,000 |
1998/06/19 | 930 | 970 | 930 | 970 | 233,000 |
1998/06/18 | 946 | 946 | 935 | 935 | 133,000 |
1998/06/17 | 938 | 945 | 921 | 921 | 65,000 |
1998/06/16 | 948 | 948 | 925 | 935 | 175,000 |
1998/06/15 | 922 | 958 | 922 | 951 | 241,000 |
1998/06/12 | 925 | 939 | 920 | 939 | 383,000 |
1998/06/11 | 930 | 943 | 921 | 929 | 307,000 |
1998/06/10 | 934 | 935 | 928 | 928 | 323,000 |
1998/06/09 | 918 | 934 | 918 | 934 | 174,000 |
1998/06/08 | 906 | 920 | 906 | 917 | 125,000 |
1998/06/05 | 909 | 915 | 905 | 915 | 40,000 |
1998/06/04 | 906 | 915 | 906 | 911 | 75,000 |
1998/06/03 | 915 | 920 | 907 | 907 | 123,000 |
1998/06/02 | 904 | 914 | 903 | 914 | 98,000 |
1998/06/01 | 927 | 930 | 901 | 914 | 94,000 |
1998/05/29 | 915 | 939 | 913 | 926 | 65,000 |
1998/05/28 | 920 | 930 | 916 | 919 | 50,000 |
1998/05/27 | 915 | 927 | 915 | 920 | 76,000 |
1998/05/26 | 913 | 930 | 911 | 914 | 214,000 |
1998/05/25 | 915 | 940 | 911 | 911 | 352,000 |
1998/05/22 | 914 | 920 | 899 | 906 | 308,000 |
1998/05/21 | 925 | 941 | 919 | 924 | 260,000 |
1998/05/20 | 915 | 925 | 910 | 915 | 157,000 |
1998/05/19 | 920 | 923 | 905 | 915 | 142,000 |
1998/05/18 | 938 | 938 | 920 | 930 | 286,000 |
1998/05/15 | 931 | 948 | 931 | 937 | 1,024,000 |
1998/05/14 | 900 | 920 | 888 | 915 | 751,000 |
1998/05/13 | 892 | 914 | 891 | 901 | 507,000 |
1998/05/12 | 875 | 900 | 875 | 890 | 253,000 |
1998/05/11 | 862 | 870 | 862 | 865 | 145,000 |
1998/05/08 | 861 | 870 | 859 | 861 | 260,000 |
1998/05/07 | 870 | 880 | 866 | 866 | 52,000 |
1998/05/06 | 907 | 907 | 863 | 885 | 41,000 |
1998/05/01 | 920 | 928 | 898 | 898 | 450,000 |
1998/04/30 | 867 | 910 | 866 | 909 | 263,000 |
1998/04/28 | 871 | 873 | 855 | 858 | 161,000 |
1998/04/27 | 871 | 880 | 871 | 875 | 56,000 |
1998/04/24 | 893 | 900 | 883 | 891 | 326,000 |
1998/04/23 | 871 | 890 | 871 | 873 | 105,000 |
1998/04/22 | 900 | 900 | 880 | 891 | 216,000 |
1998/04/21 | 915 | 915 | 881 | 909 | 369,000 |
1998/04/20 | 874 | 920 | 871 | 920 | 171,000 |
1998/04/17 | 905 | 909 | 881 | 894 | 427,000 |
1998/04/16 | 939 | 955 | 905 | 905 | 427,000 |
1998/04/15 | 939 | 960 | 935 | 949 | 582,000 |
1998/04/14 | 912 | 951 | 912 | 935 | 551,000 |
1998/04/13 | 910 | 910 | 900 | 910 | 66,000 |
1998/04/10 | 900 | 910 | 900 | 910 | 60,000 |
1998/04/09 | 911 | 916 | 903 | 910 | 97,000 |
1998/04/08 | 899 | 919 | 899 | 917 | 139,000 |
1998/04/07 | 876 | 900 | 865 | 900 | 180,000 |
1998/04/06 | 872 | 877 | 860 | 863 | 236,000 |
1998/04/03 | 870 | 875 | 869 | 872 | 103,000 |
1998/04/02 | 867 | 870 | 850 | 860 | 176,000 |
1998/04/01 | 888 | 892 | 886 | 887 | 108,000 |
1998/03/31 | 887 | 920 | 877 | 906 | 325,000 |
1998/03/30 | 882 | 891 | 880 | 890 | 112,000 |
1998/03/27 | 877 | 887 | 877 | 880 | 195,000 |
1998/03/26 | 875 | 890 | 875 | 882 | 96,000 |
1998/03/25 | 871 | 889 | 871 | 876 | 89,000 |
1998/03/24 | 891 | 891 | 890 | 890 | 73,000 |
1998/03/23 | 918 | 920 | 890 | 891 | 150,000 |
1998/03/20 | 890 | 914 | 886 | 914 | 309,000 |
1998/03/19 | 891 | 899 | 880 | 886 | 258,000 |
1998/03/18 | 890 | 895 | 887 | 891 | 150,000 |
1998/03/17 | 875 | 900 | 870 | 900 | 155,000 |
1998/03/16 | 864 | 878 | 854 | 875 | 79,000 |
1998/03/13 | 859 | 866 | 852 | 865 | 136,000 |
1998/03/12 | 850 | 855 | 850 | 852 | 194,000 |
1998/03/11 | 850 | 853 | 848 | 850 | 155,000 |
1998/03/10 | 880 | 880 | 852 | 855 | 69,000 |
1998/03/09 | 890 | 894 | 880 | 881 | 158,000 |
1998/03/06 | 900 | 900 | 891 | 895 | 104,000 |
1998/03/05 | 887 | 905 | 887 | 905 | 162,000 |
1998/03/04 | 902 | 903 | 898 | 900 | 90,000 |
1998/03/03 | 908 | 908 | 901 | 903 | 74,000 |
1998/03/02 | 900 | 910 | 900 | 900 | 95,000 |
1998/02/27 | 890 | 890 | 880 | 890 | 56,000 |
1998/02/26 | 856 | 880 | 855 | 880 | 67,000 |
1998/02/25 | 842 | 855 | 841 | 855 | 64,000 |
1998/02/24 | 867 | 867 | 842 | 842 | 97,000 |
1998/02/23 | 861 | 873 | 861 | 867 | 57,000 |
1998/02/20 | 875 | 875 | 865 | 871 | 182,000 |
1998/02/19 | 871 | 880 | 865 | 880 | 94,000 |
1998/02/18 | 875 | 881 | 871 | 875 | 109,000 |
1998/02/17 | 883 | 883 | 867 | 875 | 71,000 |
1998/02/16 | 870 | 880 | 866 | 876 | 115,000 |
1998/02/13 | 900 | 900 | 870 | 881 | 76,000 |
1998/02/12 | 901 | 918 | 895 | 910 | 228,000 |
1998/02/10 | 880 | 906 | 880 | 891 | 457,000 |
1998/02/09 | 875 | 878 | 869 | 870 | 97,000 |
1998/02/06 | 850 | 880 | 850 | 880 | 379,000 |
1998/02/05 | 849 | 868 | 849 | 860 | 83,000 |
1998/02/04 | 882 | 882 | 868 | 869 | 355,000 |
1998/02/03 | 879 | 879 | 865 | 872 | 210,000 |
1998/02/02 | 881 | 882 | 834 | 854 | 486,000 |
1998/01/30 | 925 | 925 | 860 | 880 | 649,000 |
1998/01/29 | 930 | 935 | 910 | 925 | 453,000 |
1998/01/28 | 915 | 940 | 906 | 940 | 805,000 |
1998/01/27 | 899 | 919 | 885 | 901 | 1,029,000 |
1998/01/26 | 860 | 889 | 850 | 881 | 424,000 |
1998/01/23 | 824 | 840 | 820 | 840 | 218,000 |
1998/01/22 | 825 | 834 | 825 | 825 | 209,000 |
1998/01/21 | 820 | 835 | 814 | 835 | 164,000 |
1998/01/20 | 770 | 806 | 768 | 804 | 301,000 |
1998/01/19 | 819 | 819 | 800 | 800 | 179,000 |
1998/01/16 | 780 | 809 | 780 | 789 | 308,000 |
1998/01/14 | 790 | 797 | 760 | 779 | 376,000 |
1998/01/13 | 810 | 810 | 772 | 788 | 237,000 |
1998/01/12 | 825 | 835 | 810 | 820 | 146,000 |
1998/01/09 | 859 | 870 | 845 | 850 | 186,000 |
1998/01/08 | 838 | 867 | 838 | 860 | 278,000 |
1998/01/07 | 820 | 844 | 820 | 840 | 166,000 |
1998/01/06 | 848 | 852 | 833 | 840 | 54,000 |
1998/01/05 | 824 | 852 | 824 | 848 | 152,000 |